Global Denomination GDN
Xếp hạng #?
01:39:12 19/04/2015
Global Denomination (GDN)
Không hoạt động
Lịch sử giá Global Denomination (GDN) Tháng 02/2015
| Ngày | Giá mở cửa | Giá cao nhất | Giá thấp nhất | Giá đóng cửa | Khối lượng giao dịch | Vốn hóa thị trường |
|---|---|---|---|---|---|---|
| 2015-02-01 | $0.00003253 | $0.00003474 | $0.00003180 | $0.00003405 | $0.9819 | $255.35 |
| 2015-02-02 | $0.00003397 | $0.00003633 | $0.00003340 | $0.00003577 | $1.48 | $268.29 |
| 2015-02-03 | $0.00003573 | $0.00003806 | $0.00003367 | $0.00003407 | $0.9791 | $255.53 |
| 2015-02-04 | $0.00003409 | $0.00003451 | $0.00003317 | $0.00003395 | $0.8726 | $254.66 |
| 2015-02-05 | $0.00003395 | $0.00003590 | $0.00003221 | $0.00003255 | $1.43 | $244.10 |
| 2015-02-06 | $0.00003257 | $0.00003458 | $0.00003243 | $0.00003334 | $1.04 | $250.02 |
| 2015-02-07 | $0.00003334 | $0.00004548 | $0.00003334 | $0.00003644 | $3.35 | $273.27 |
| 2015-02-08 | $0.00003644 | $0.00003651 | $0.00003316 | $0.00003573 | $1.83 | $267.97 |
| 2015-02-09 | $0.00003575 | $0.00005316 | $0.00003531 | $0.00005276 | $4.98 | $395.72 |
| 2015-02-10 | $0.00005283 | $0.00005306 | $0.00003876 | $0.00005061 | $2.28 | $379.61 |
| 2015-02-11 | $0.00005056 | $0.00005138 | $0.00003925 | $0.00003942 | $1.12 | $295.67 |
| 2015-02-12 | $0.00003945 | $0.00005994 | $0.00003917 | $0.00003989 | $0.7005 | $299.18 |
| 2015-02-13 | $0.00003992 | $0.00004805 | $0.00003983 | $0.00004239 | $0.7045 | $317.92 |
| 2015-02-14 | $0.00004238 | $0.00004677 | $0.00004238 | $0.00004639 | $0.5994 | $347.97 |
| 2015-02-15 | $0.00004632 | $0.00004781 | $0.00004098 | $0.00004207 | $0.9537 | $315.51 |
| 2015-02-16 | $0.00004227 | $0.00004529 | $0.00004122 | $0.00004440 | $0.2358 | $333.05 |
| 2015-02-17 | $0.00004443 | $0.00004522 | $0.00004249 | $0.00004382 | $0.2927 | $328.67 |
| 2015-02-18 | $0.00004385 | $0.00006343 | $0.00004314 | $0.00004961 | $27.42 | $372.05 |
| 2015-02-19 | $0.00004963 | $0.00006918 | $0.00004712 | $0.00004814 | $4.14 | $361.06 |
| 2015-02-20 | $0.00004806 | $0.00004942 | $0.00004786 | $0.00004882 | $0.5877 | $366.13 |
| 2015-02-21 | $0.00004876 | $0.00005106 | $0.00004864 | $0.00004888 | $1.22 | $366.58 |
| 2015-02-22 | $0.00004891 | $0.00006160 | $0.00004891 | $0.00005667 | $1.56 | $425.08 |
| 2015-02-23 | $0.00005663 | $0.00008520 | $0.00005663 | $0.00007161 | $19.25 | $537.10 |
| 2015-02-24 | $0.00007167 | $0.00007191 | $0.00006856 | $0.00006925 | $6.34 | $519.39 |
| 2015-02-25 | $0.00006923 | $0.00008315 | $0.00006170 | $0.00008308 | $4.18 | $623.15 |
| 2015-02-26 | $0.00008311 | $0.0001019 | $0.00007279 | $0.00009226 | $15.98 | $691.96 |
| 2015-02-27 | $0.00009221 | $0.0001178 | $0.00008705 | $0.0001016 | $7.10 | $761.68 |
| 2015-02-28 | $0.0001015 | $0.0001017 | $0.00007870 | $0.00007882 | $14.84 | $591.21 |